JK Tyre & Industries Limited (NSE:JKTYRE)
India · Delayed Price · Currency is INR 401.30
+4.05 (1.02%)
Jun 19, 2026, 3:30 PM IST
NSE:JKTYRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 394.95 | 405.00 | 390.40 | 401.30 | 401.30 | 1.02% | 1,073,950 |
| Jun 18, 2026 | 398.50 | 399.50 | 395.55 | 397.25 | 397.25 | 0.79% | 618,815 |
| Jun 17, 2026 | 390.00 | 403.65 | 390.00 | 394.15 | 394.15 | 1.81% | 2,288,150 |
| Jun 16, 2026 | 394.00 | 396.50 | 385.75 | 387.15 | 387.15 | -1.11% | 794,511 |
| Jun 15, 2026 | 391.00 | 400.00 | 381.40 | 391.50 | 391.50 | 3.50% | 2,489,026 |
| Jun 12, 2026 | 362.20 | 381.65 | 359.00 | 378.25 | 378.25 | 7.32% | 1,686,390 |
| Jun 11, 2026 | 360.80 | 361.55 | 351.00 | 352.45 | 352.45 | -3.09% | 1,094,282 |
| Jun 10, 2026 | 368.55 | 370.20 | 362.50 | 363.70 | 363.70 | -1.91% | 1,047,782 |
| Jun 9, 2026 | 370.90 | 372.00 | 366.00 | 370.80 | 370.80 | 1.39% | 691,279 |
| Jun 8, 2026 | 380.00 | 380.00 | 363.00 | 365.70 | 365.70 | -4.23% | 937,651 |
| Jun 5, 2026 | 387.60 | 389.30 | 380.25 | 381.85 | 381.85 | -0.96% | 750,354 |
| Jun 4, 2026 | 382.00 | 387.40 | 378.00 | 385.55 | 385.55 | -0.12% | 982,799 |
| Jun 3, 2026 | 386.00 | 387.60 | 380.15 | 386.00 | 386.00 | -0.62% | 1,072,135 |
| Jun 2, 2026 | 384.00 | 394.35 | 377.45 | 388.40 | 388.40 | 0.36% | 1,577,573 |
| Jun 1, 2026 | 408.00 | 408.70 | 382.50 | 387.00 | 387.00 | -5.15% | 2,642,506 |
| May 29, 2026 | 415.40 | 417.30 | 405.50 | 408.00 | 408.00 | -1.28% | 1,552,369 |
| May 27, 2026 | 416.00 | 422.65 | 410.25 | 413.30 | 413.30 | 4.86% | 12,949,270 |
| May 26, 2026 | 387.35 | 397.00 | 383.15 | 394.15 | 394.15 | 1.99% | 1,573,102 |
| May 25, 2026 | 374.30 | 388.60 | 373.10 | 386.45 | 386.45 | 5.13% | 2,704,561 |
| May 22, 2026 | 364.90 | 373.10 | 362.60 | 367.60 | 367.60 | 0.88% | 669,550 |
| May 21, 2026 | 368.25 | 371.60 | 363.00 | 364.40 | 364.40 | 0.93% | 830,355 |
| May 20, 2026 | 369.05 | 369.05 | 357.70 | 361.05 | 361.05 | -2.05% | 803,646 |
| May 19, 2026 | 360.00 | 369.95 | 360.00 | 368.60 | 368.60 | 2.47% | 884,898 |
| May 18, 2026 | 374.30 | 375.00 | 357.80 | 359.70 | 359.70 | -4.85% | 1,370,347 |
| May 15, 2026 | 382.50 | 385.90 | 375.50 | 378.05 | 378.05 | -1.16% | 694,187 |
| May 14, 2026 | 382.50 | 386.70 | 377.15 | 382.50 | 382.50 | 0.46% | 507,662 |
| May 13, 2026 | 384.15 | 387.00 | 379.00 | 380.75 | 380.75 | -0.89% | 634,618 |
| May 12, 2026 | 392.00 | 396.30 | 381.25 | 384.15 | 384.15 | -2.88% | 589,762 |
| May 11, 2026 | 401.00 | 401.85 | 394.40 | 395.55 | 395.55 | -2.56% | 602,700 |
| May 8, 2026 | 410.05 | 410.35 | 405.55 | 405.95 | 405.95 | -1.05% | 526,734 |
| May 7, 2026 | 417.70 | 419.80 | 408.90 | 410.25 | 410.25 | -1.16% | 1,066,655 |
| May 6, 2026 | 407.25 | 417.50 | 401.65 | 415.05 | 415.05 | 3.00% | 1,137,105 |
| May 5, 2026 | 400.80 | 405.70 | 398.50 | 402.95 | 402.95 | -0.22% | 543,499 |
| May 4, 2026 | 410.00 | 412.95 | 401.60 | 403.85 | 403.85 | -0.55% | 664,938 |
| Apr 30, 2026 | 401.95 | 410.00 | 397.15 | 406.10 | 406.10 | -0.21% | 1,090,516 |
| Apr 29, 2026 | 409.00 | 424.50 | 405.75 | 406.95 | 406.95 | 1.62% | 3,228,948 |
| Apr 28, 2026 | 404.80 | 408.75 | 399.25 | 400.45 | 400.45 | -1.09% | 774,642 |
| Apr 27, 2026 | 398.00 | 406.85 | 396.10 | 404.85 | 404.85 | 1.90% | 1,155,283 |
| Apr 24, 2026 | 415.00 | 418.20 | 395.80 | 397.30 | 397.30 | -5.00% | 1,422,827 |
| Apr 23, 2026 | 425.00 | 428.00 | 417.00 | 418.20 | 418.20 | -2.03% | 722,177 |
| Apr 22, 2026 | 424.05 | 431.60 | 422.05 | 426.85 | 426.85 | 0.66% | 978,619 |
| Apr 21, 2026 | 423.00 | 427.20 | 420.75 | 424.05 | 424.05 | 1.19% | 702,483 |
| Apr 20, 2026 | 429.85 | 431.75 | 416.55 | 419.05 | 419.05 | -2.18% | 1,296,206 |
| Apr 17, 2026 | 421.00 | 441.50 | 419.95 | 428.40 | 428.40 | 2.01% | 2,567,932 |
| Apr 16, 2026 | 429.00 | 431.40 | 418.70 | 419.95 | 419.95 | -1.07% | 1,380,716 |
| Apr 15, 2026 | 432.15 | 436.15 | 423.40 | 424.50 | 424.50 | 1.05% | 1,168,585 |
| Apr 13, 2026 | 423.90 | 424.45 | 411.60 | 420.10 | 420.10 | -2.96% | 991,049 |
| Apr 10, 2026 | 425.00 | 435.85 | 423.70 | 432.90 | 432.90 | 2.80% | 1,188,411 |
| Apr 9, 2026 | 420.50 | 427.55 | 412.20 | 421.10 | 421.10 | -0.37% | 1,469,902 |
| Apr 8, 2026 | 421.45 | 434.70 | 416.10 | 422.65 | 422.65 | 7.50% | 3,454,084 |